Transaction in Own Shares
British American Tobacco p.l.c.
20 March 2024
TRANSACTION IN OWN SHARES
British American Tobacco p.l.c. (the "Company") announces that in accordance with the authority granted by shareholders at the Company's Annual General Meeting on 19 April 2023 it purchased the following number of its ordinary shares of 25 pence each ("shares") from UBS AG as part of its buyback programme announced on 18 March 2024:
|
Date of purchase: |
19 March 2024 |
|
Number of ordinary shares of 25 pence each purchased: |
300,000 |
|
Highest price paid per share (pence): |
2,434.50p |
|
Lowest price paid per share (pence): |
2,393.50p |
|
Volume weighted average price paid per share (pence): |
2,416.0301p |
The Company intends to cancel the purchased shares.
Following the purchase and cancellation of these shares, the Company will have 2,235,842,848 ordinary shares in issue (excluding treasury shares) which carry voting rights and will hold 220,523,018 ordinary shares in treasury. This information may be used by shareholders to determine whether they are required to notify their interest, or a change to their interest, in the Company under the FCA's Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of the Market Abuse Regulation (EU) No 596/2014 as it applies in the UK, a schedule of individual trades carried out by UBS AG on 19 March 2024 is set out below.
Enquiries:
Investor Relations
Victoria Buxton/Amy Chamberlain/Yetunde Ibe/John Harney/Jane Henderson
+44 (0) 20 7845 2012/1124/1095/1263/1117
Schedule of purchases - aggregate information
|
Issuer name |
ISIN Code |
Transaction date |
Daily total volume (in number of shares) |
Daily weighted average price of shares acquired |
Platform |
|
British American Tobacco p.l.c. |
GB0002875804 |
19/03/2024 |
220,000 |
2,415.7766 |
LSE |
|
British American Tobacco p.l.c. |
GB0002875804 |
19/03/2024 |
50,000 |
2,416.8381 |
CHIX |
|
British American Tobacco p.l.c. |
GB0002875804 |
19/03/2024 |
30,000 |
2,416.5427 |
BATE |
Schedule of purchases - individual transactions
|
Number of shares |
Transaction price |
Market |
Time of transaction |
|
195 |
2,415.50 |
LSE |
16:23:17 |
|
83 |
2,415.50 |
LSE |
16:23:17 |
|
93 |
2,415.50 |
CHIX |
16:23:01 |
|
275 |
2,416.00 |
LSE |
16:22:59 |
|
354 |
2,416.00 |
LSE |
16:22:59 |
|
58 |
2,416.00 |
LSE |
16:22:59 |
|
176 |
2,415.00 |
CHIX |
16:22:45 |
|
1178 |
2,415.50 |
LSE |
16:22:35 |
|
463 |
2,415.00 |
BATE |
16:22:34 |
|
683 |
2,415.00 |
CHIX |
16:21:41 |
|
600 |
2,415.00 |
LSE |
16:21:29 |
|
132 |
2,415.50 |
BATE |
16:20:34 |
|
82 |
2,415.50 |
LSE |
16:20:34 |
|
100 |
2,415.50 |
LSE |
16:20:34 |
|
120 |
2,415.50 |
LSE |
16:20:34 |
|
60 |
2,415.50 |
LSE |
16:20:34 |
|
83 |
2,415.50 |
BATE |
16:20:29 |
|
274 |
2,415.50 |
LSE |
16:20:29 |
|
195 |
2,415.50 |
BATE |
16:20:29 |
|
738 |
2,415.50 |
LSE |
16:20:29 |
|
221 |
2,416.00 |
CHIX |
16:18:12 |
|
423 |
2,416.00 |
CHIX |
16:18:12 |
|
706 |
2,416.00 |
LSE |
16:18:12 |
|
675 |
2,415.50 |
LSE |
16:17:24 |
|
721 |
2,415.50 |
LSE |
16:16:56 |
|
603 |
2,415.50 |
LSE |
16:16:02 |
|
192 |
2,415.50 |
LSE |
16:16:02 |
|
612 |
2,415.50 |
BATE |
16:16:02 |
|
200 |
2,415.50 |
LSE |
16:15:46 |
|
99 |
2,415.50 |
LSE |
16:15:44 |
|
100 |
2,415.50 |
LSE |
16:15:44 |
|
153 |
2,415.50 |
LSE |
16:15:31 |
|
656 |
2,415.50 |
CHIX |
16:15:22 |
|
184 |
2,415.00 |
LSE |
16:13:52 |
|
528 |
2,415.00 |
LSE |
16:13:52 |
|
633 |
2,414.00 |
LSE |
16:12:08 |
|
669 |
2,414.50 |
LSE |
16:12:00 |
|
622 |
2,414.50 |
CHIX |
16:12:00 |
|
669 |
2,414.00 |
LSE |
16:09:54 |
|
277 |
2,414.00 |
LSE |
16:07:52 |
|
340 |
2,414.00 |
LSE |
16:07:52 |
|
700 |
2,414.00 |
BATE |
16:07:52 |
|
604 |
2,414.00 |
CHIX |
16:07:52 |
|
724 |
2,414.00 |
LSE |
16:07:52 |
|
634 |
2,414.00 |
LSE |
16:05:49 |
|
605 |
2,414.00 |
LSE |
16:05:49 |
|
358 |
2,414.50 |
LSE |
16:05:43 |
|
83 |
2,414.50 |
LSE |
16:05:43 |
|
211 |
2,414.50 |
LSE |
16:05:43 |
|
267 |
2,414.50 |
LSE |
16:05:16 |
|
312 |
2,414.50 |
CHIX |
16:02:53 |
|
367 |
2,414.50 |
CHIX |
16:02:53 |
|
610 |
2,415.00 |
LSE |
16:01:01 |
|
650 |
2,415.50 |
BATE |
16:00:19 |
|
743 |
2,416.00 |
LSE |
16:00:01 |
|
678 |
2,416.00 |
CHIX |
15:58:59 |
|
209 |
2,416.50 |
LSE |
15:58:59 |
|
467 |
2,416.50 |
LSE |
15:58:59 |
|
12 |
2,416.50 |
LSE |
15:58:59 |
|
722 |
2,416.50 |
LSE |
15:58:43 |
|
740 |
2,417.00 |
LSE |
15:57:29 |
|
635 |
2,417.00 |
LSE |
15:57:08 |
|
709 |
2,417.00 |
CHIX |
15:57:08 |
|
658 |
2,417.00 |
BATE |
15:57:08 |
|
65 |
2,417.00 |
LSE |
15:57:08 |
|
733 |
2,416.00 |
LSE |
15:54:21 |
|
666 |
2,417.50 |
LSE |
15:53:41 |
|
342 |
2,417.00 |
LSE |
15:52:06 |
|
306 |
2,417.00 |
LSE |
15:52:06 |
|
613 |
2,417.00 |
LSE |
15:51:19 |
|
174 |
2,417.00 |
CHIX |
15:51:19 |
|
107 |
2,417.00 |
LSE |
15:51:19 |
|
434 |
2,417.00 |
CHIX |
15:51:19 |
|
718 |
2,416.50 |
LSE |
15:50:33 |
|
10 |
2,416.50 |
LSE |
15:50:21 |
|
727 |
2,416.00 |
LSE |
15:48:04 |
|
621 |
2,415.50 |
BATE |
15:47:37 |
|
658 |
2,417.00 |
LSE |
15:46:20 |
|
668 |
2,417.50 |
CHIX |
15:46:20 |
|
36 |
2,418.50 |
LSE |
15:45:42 |
|
607 |
2,418.50 |
LSE |
15:45:42 |
|
674 |
2,418.50 |
LSE |
15:44:32 |
|
384 |
2,418.50 |
LSE |
15:42:49 |
|
320 |
2,418.50 |
LSE |
15:42:49 |
|
613 |
2,418.50 |
CHIX |
15:42:49 |
|
598 |
2,418.50 |
LSE |
15:42:49 |
|
475 |
2,418.50 |
BATE |
15:39:29 |
|
227 |
2,418.50 |
BATE |
15:39:29 |
|
724 |
2,418.00 |
LSE |
15:38:23 |
|
512 |
2,416.50 |
LSE |
15:36:35 |
|
59 |
2,416.50 |
LSE |
15:36:35 |
|
59 |
2,416.50 |
LSE |
15:36:34 |
|
100 |
2,416.50 |
LSE |
15:36:33 |
|
707 |
2,417.00 |
CHIX |
15:36:33 |
|
120 |
2,418.50 |
LSE |
15:35:47 |
|
619 |
2,418.50 |
LSE |
15:35:47 |
|
744 |
2,419.00 |
LSE |
15:34:51 |
|
259 |
2,419.50 |
LSE |
15:33:25 |
|
413 |
2,419.50 |
LSE |
15:33:25 |
|
606 |
2,420.00 |
CHIX |
15:33:02 |
|
693 |
2,420.00 |
LSE |
15:33:02 |
|
47 |
2,420.00 |
CHIX |
15:33:02 |
|
595 |
2,420.00 |
BATE |
15:33:02 |
|
642 |
2,419.00 |
LSE |
15:30:29 |
|
658 |
2,419.00 |
LSE |
15:30:29 |
|
681 |
2,419.00 |
CHIX |
15:30:29 |
|
699 |
2,418.50 |
LSE |
15:27:07 |
|
17 |
2,418.50 |
LSE |
15:27:07 |
|
634 |
2,419.50 |
LSE |
15:26:37 |
|
672 |
2,419.00 |
LSE |
15:25:36 |
|
629 |
2,419.00 |
BATE |
15:25:36 |
|
653 |
2,419.50 |
LSE |
15:25:25 |
|
100 |
2,419.00 |
BATE |
15:23:59 |
|
81 |
2,416.50 |
LSE |
15:23:06 |
|
306 |
2,417.00 |
LSE |
15:23:04 |
|
411 |
2,417.00 |
LSE |
15:23:04 |
|
726 |
2,417.00 |
CHIX |
15:23:04 |
|
80 |
2,416.50 |
LSE |
15:21:25 |
|
547 |
2,416.50 |
LSE |
15:21:25 |
|
708 |
2,416.00 |
LSE |
15:20:08 |
|
664 |
2,416.00 |
LSE |
15:18:57 |
|
571 |
2,416.00 |
CHIX |
15:18:57 |
|
25 |
2,416.00 |
CHIX |
15:18:57 |
|
596 |
2,417.00 |
BATE |
15:17:33 |
|
610 |
2,417.50 |
LSE |
15:17:22 |
|
611 |
2,418.50 |
LSE |
15:16:26 |
|
731 |
2,419.00 |
LSE |
15:15:58 |
|
589 |
2,419.00 |
CHIX |
15:15:58 |
|
717 |
2,419.00 |
LSE |
15:12:57 |
|
716 |
2,419.50 |
LSE |
15:12:16 |
|
706 |
2,420.00 |
CHIX |
15:11:49 |
|
695 |
2,419.50 |
BATE |
15:10:25 |
|
548 |
2,419.00 |
CHIX |
15:09:04 |
|
175 |
2,419.00 |
CHIX |
15:09:04 |
|
667 |
2,419.00 |
LSE |
15:09:04 |
|
110 |
2,419.00 |
LSE |
15:09:00 |
|
200 |
2,419.00 |
LSE |
15:08:58 |
|
200 |
2,419.00 |
LSE |
15:08:56 |
|
352 |
2,419.00 |
LSE |
15:08:56 |
|
99 |
2,419.00 |
LSE |
15:08:56 |
|
364 |
2,419.00 |
LSE |
15:08:55 |
|
738 |
2,417.00 |
LSE |
15:05:12 |
|
738 |
2,417.50 |
LSE |
15:04:08 |
|
609 |
2,417.50 |
BATE |
15:04:08 |
|
736 |
2,419.00 |
LSE |
15:01:38 |
|
636 |
2,419.50 |
LSE |
15:01:28 |
|
720 |
2,419.50 |
CHIX |
15:01:28 |
|
234 |
2,418.50 |
LSE |
14:59:30 |
|
10 |
2,418.50 |
LSE |
14:59:25 |
|
190 |
2,418.50 |
LSE |
14:59:11 |
|
100 |
2,418.50 |
LSE |
14:59:11 |
|
10 |
2,418.50 |
LSE |
14:59:11 |
|
66 |
2,418.50 |
LSE |
14:59:11 |
|
621 |
2,419.00 |
LSE |
14:57:42 |
|
613 |
2,419.00 |
LSE |
14:57:10 |
|
652 |
2,419.50 |
BATE |
14:56:49 |
|
760 |
2,419.50 |
LSE |
14:56:36 |
|
713 |
2,419.50 |
CHIX |
14:56:36 |
|
510 |
2,418.50 |
LSE |
14:55:52 |
|
205 |
2,418.50 |
LSE |
14:55:52 |
|
361 |
2,414.00 |
CHIX |
14:52:46 |
|
647 |
2,414.00 |
LSE |
14:52:46 |
|
257 |
2,414.00 |
CHIX |
14:52:39 |
|
665 |
2,413.50 |
LSE |
14:52:03 |
|
650 |
2,413.50 |
LSE |
14:49:18 |
|
692 |
2,413.50 |
CHIX |
14:49:18 |
|
25 |
2,413.50 |
CHIX |
14:49:18 |
|
665 |
2,413.50 |
BATE |
14:49:18 |
|
658 |
2,413.00 |
LSE |
14:47:04 |
|
290 |
2,415.00 |
LSE |
14:45:32 |
|
389 |
2,415.00 |
LSE |
14:45:32 |
|
684 |
2,415.50 |
CHIX |
14:43:46 |
|
124 |
2,415.50 |
LSE |
14:43:46 |
|
79 |
2,415.50 |
LSE |
14:43:46 |
|
100 |
2,415.50 |
LSE |
14:43:46 |
|
100 |
2,415.50 |
LSE |
14:43:42 |
|
100 |
2,415.50 |
LSE |
14:43:41 |
|
100 |
2,415.50 |
LSE |
14:43:41 |
|
100 |
2,415.50 |
LSE |
14:43:39 |
|
630 |
2,415.00 |
BATE |
14:42:47 |
|
45 |
2,415.00 |
BATE |
14:42:45 |
|
632 |
2,415.00 |
LSE |
14:42:26 |
|
687 |
2,413.50 |
LSE |
14:41:22 |
|
608 |
2,412.50 |
LSE |
14:39:30 |
|
315 |
2,412.50 |
CHIX |
14:39:30 |
|
374 |
2,412.50 |
CHIX |
14:39:30 |
|
10 |
2,412.00 |
LSE |
14:39:07 |
|
170 |
2,412.00 |
LSE |
14:38:46 |
|
190 |
2,413.50 |
LSE |
14:38:33 |
|
189 |
2,413.50 |
LSE |
14:37:33 |
|
101 |
2,413.50 |
LSE |
14:37:29 |
|
187 |
2,413.50 |
LSE |
14:37:26 |
|
136 |
2,414.00 |
LSE |
14:36:53 |
|
534 |
2,414.00 |
LSE |
14:36:53 |
|
465 |
2,413.00 |
CHIX |
14:35:28 |
|
206 |
2,413.00 |
CHIX |
14:35:28 |
|
676 |
2,414.00 |
BATE |
14:34:14 |
|
519 |
2,414.50 |
LSE |
14:33:51 |
|
206 |
2,414.50 |
LSE |
14:33:51 |
|
10 |
2,414.50 |
LSE |
14:33:51 |
|
600 |
2,415.50 |
LSE |
14:32:51 |
|
647 |
2,416.50 |
LSE |
14:31:07 |
|
634 |
2,417.00 |
CHIX |
14:30:20 |
|
659 |
2,417.50 |
LSE |
14:30:19 |
|
668 |
2,417.50 |
LSE |
14:29:12 |
|
106 |
2,419.50 |
BATE |
14:27:33 |
|
573 |
2,419.50 |
BATE |
14:27:33 |
|
702 |
2,420.00 |
LSE |
14:26:55 |
|
607 |
2,420.00 |
CHIX |
14:26:55 |
|
689 |
2,421.00 |
LSE |
14:25:56 |
|
662 |
2,420.50 |
LSE |
14:25:08 |
|
658 |
2,421.00 |
LSE |
14:24:50 |
|
50 |
2,420.50 |
LSE |
14:24:15 |
|
36 |
2,420.50 |
LSE |
14:24:15 |
|
614 |
2,421.50 |
LSE |
14:23:15 |
|
638 |
2,421.00 |
LSE |
14:22:25 |
|
170 |
2,421.00 |
LSE |
14:22:25 |
|
281 |
2,421.00 |
LSE |
14:22:25 |
|
170 |
2,421.00 |
LSE |
14:22:13 |
|
95 |
2,421.00 |
LSE |
14:21:34 |
|
689 |
2,421.50 |
CHIX |
14:21:26 |
|
198 |
2,422.00 |
LSE |
14:21:03 |
|
431 |
2,422.00 |
LSE |
14:21:03 |
|
136 |
2,422.00 |
BATE |
14:19:56 |
|
546 |
2,422.00 |
BATE |
14:19:56 |
|
303 |
2,422.00 |
LSE |
14:19:56 |
|
12 |
2,422.00 |
BATE |
14:19:56 |
|
207 |
2,422.00 |
LSE |
14:19:56 |
|
100 |
2,422.00 |
LSE |
14:19:56 |
|
677 |
2,424.00 |
LSE |
14:17:32 |
|
578 |
2,424.50 |
LSE |
14:17:27 |
|
44 |
2,424.50 |
LSE |
14:17:27 |
|
520 |
2,425.00 |
CHIX |
14:16:57 |
|
612 |
2,425.00 |
LSE |
14:16:57 |
|
213 |
2,425.00 |
CHIX |
14:16:57 |
|
32 |
2,425.50 |
CHIX |
14:16:33 |
|
537 |
2,425.00 |
BATE |
14:15:22 |
|
51 |
2,425.00 |
BATE |
14:15:22 |
|
691 |
2,425.50 |
LSE |
14:15:18 |
|
560 |
2,426.00 |
LSE |
14:15:10 |
|
141 |
2,426.00 |
LSE |
14:15:10 |
|
617 |
2,426.00 |
LSE |
14:13:08 |
|
590 |
2,426.00 |
CHIX |
14:13:08 |
|
615 |
2,426.00 |
LSE |
14:12:14 |
|
59 |
2,425.50 |
LSE |
14:09:59 |
|
585 |
2,425.50 |
LSE |
14:09:59 |
|
622 |
2,426.00 |
CHIX |
14:08:55 |
|
645 |
2,426.50 |
LSE |
14:08:30 |
|
588 |
2,428.50 |
BATE |
14:06:27 |
|
743 |
2,430.50 |
LSE |
14:05:19 |
|
697 |
2,431.00 |
LSE |
14:05:19 |
|
598 |
2,431.00 |
CHIX |
14:05:19 |
|
729 |
2,429.00 |
LSE |
14:03:20 |
|
380 |
2,429.00 |
CHIX |
14:02:15 |
|
342 |
2,429.00 |
CHIX |
14:02:15 |
|
735 |
2,429.00 |
LSE |
14:01:30 |
|
612 |
2,429.00 |
BATE |
14:01:30 |
|
682 |
2,429.50 |
LSE |
14:00:45 |
|
570 |
2,427.50 |
CHIX |
13:58:46 |
|
85 |
2,427.50 |
CHIX |
13:58:46 |
|
660 |
2,427.00 |
LSE |
13:56:54 |
|
589 |
2,427.00 |
BATE |
13:56:29 |
|
602 |
2,429.00 |
LSE |
13:54:48 |
|
115 |
2,430.50 |
CHIX |
13:54:30 |
|
263 |
2,430.50 |
LSE |
13:54:30 |
|
379 |
2,430.50 |
LSE |
13:54:30 |
|
602 |
2,430.50 |
CHIX |
13:54:30 |
|
626 |
2,430.00 |
LSE |
13:53:59 |
|
624 |
2,427.00 |
LSE |
13:52:10 |
|
626 |
2,426.50 |
CHIX |
13:50:51 |
|
672 |
2,426.50 |
LSE |
13:50:51 |
|
633 |
2,427.00 |
BATE |
13:50:24 |
|
536 |
2,426.50 |
LSE |
13:49:04 |
|
87 |
2,426.50 |
LSE |
13:49:04 |
|
731 |
2,427.00 |
LSE |
13:49:03 |
|
687 |
2,426.00 |
LSE |
13:48:06 |
|
721 |
2,425.00 |
LSE |
13:47:12 |
|
866 |
2,425.50 |
LSE |
13:47:00 |
|
664 |
2,425.50 |
CHIX |
13:47:00 |
|
691 |
2,426.00 |
LSE |
13:46:57 |
|
1141 |
2,426.00 |
LSE |
13:46:57 |
|
196 |
2,424.00 |
LSE |
13:46:06 |
|
520 |
2,424.00 |
LSE |
13:46:06 |
|
695 |
2,421.50 |
LSE |
13:44:43 |
|
629 |
2,421.50 |
BATE |
13:44:43 |
|
673 |
2,421.50 |
CHIX |
13:44:24 |
|
617 |
2,422.00 |
LSE |
13:44:24 |
|
634 |
2,422.50 |
LSE |
13:43:44 |
|
719 |
2,423.50 |
LSE |
13:41:31 |
|
12 |
2,423.50 |
LSE |
13:41:31 |
|
697 |
2,424.50 |
LSE |
13:41:09 |
|
149 |
2,425.00 |
LSE |
13:41:06 |
|
485 |
2,425.00 |
LSE |
13:41:06 |
|
727 |
2,424.50 |
LSE |
13:40:37 |
|
729 |
2,424.50 |
LSE |
13:40:07 |
|
709 |
2,424.50 |
CHIX |
13:40:07 |
|
664 |
2,425.00 |
LSE |
13:40:06 |
|
190 |
2,422.50 |
LSE |
13:39:35 |
|
307 |
2,421.00 |
BATE |
13:39:00 |
|
363 |
2,421.00 |
BATE |
13:39:00 |
|
651 |
2,419.50 |
LSE |
13:38:15 |
|
236 |
2,420.00 |
LSE |
13:38:15 |
|
500 |
2,420.00 |
LSE |
13:38:15 |
|
679 |
2,419.00 |
LSE |
13:36:53 |
|
667 |
2,419.50 |
CHIX |
13:36:39 |
|
489 |
2,420.00 |
LSE |
13:36:37 |
|
50 |
2,420.00 |
LSE |
13:36:37 |
|
50 |
2,420.00 |
LSE |
13:36:30 |
|
30 |
2,420.00 |
LSE |
13:36:21 |
|
125 |
2,418.50 |
LSE |
13:36:00 |
|
500 |
2,418.50 |
LSE |
13:36:00 |
|
607 |
2,417.00 |
LSE |
13:35:06 |
|
648 |
2,417.50 |
LSE |
13:35:00 |
|
322 |
2,417.50 |
BATE |
13:35:00 |
|
363 |
2,417.50 |
BATE |
13:35:00 |
|
48 |
2,415.00 |
CHIX |
13:33:50 |
|
647 |
2,415.00 |
CHIX |
13:33:50 |
|
682 |
2,411.50 |
LSE |
13:32:41 |
|
34 |
2,411.50 |
LSE |
13:32:41 |
|
669 |
2,412.50 |
LSE |
13:32:16 |
|
295 |
2,413.50 |
LSE |
13:31:58 |
|
494 |
2,413.50 |
LSE |
13:31:58 |
|
100 |
2,413.50 |
LSE |
13:31:58 |
|
100 |
2,413.50 |
LSE |
13:31:58 |
|
17 |
2,413.50 |
LSE |
13:31:57 |
|
550 |
2,414.00 |
LSE |
13:31:57 |
|
892 |
2,414.50 |
LSE |
13:31:56 |
|
720 |
2,414.50 |
CHIX |
13:31:56 |
|
430 |
2,413.50 |
LSE |
13:31:08 |
|
317 |
2,413.50 |
LSE |
13:31:08 |
|
651 |
2,415.00 |
BATE |
13:31:04 |
|
315 |
2,412.50 |
LSE |
13:30:31 |
|
417 |
2,412.50 |
LSE |
13:30:31 |
|
638 |
2,413.50 |
CHIX |
13:30:09 |
|
729 |
2,409.50 |
LSE |
13:29:08 |
|
717 |
2,410.00 |
LSE |
13:29:08 |
|
654 |
2,409.50 |
LSE |
13:26:58 |
|
718 |
2,409.50 |
LSE |
13:26:58 |
|
202 |
2,409.50 |
CHIX |
13:26:58 |
|
371 |
2,409.50 |
CHIX |
13:26:58 |
|
79 |
2,409.50 |
CHIX |
13:26:58 |
|
708 |
2,408.00 |
LSE |
13:22:21 |
|
25 |
2,408.00 |
LSE |
13:22:20 |
|
630 |
2,408.50 |
LSE |
13:21:37 |
|
683 |
2,408.50 |
BATE |
13:21:37 |
|
588 |
2,409.00 |
LSE |
13:15:53 |
|
93 |
2,409.00 |
LSE |
13:15:53 |
|
601 |
2,410.00 |
LSE |
13:14:11 |
|
83 |
2,410.50 |
LSE |
13:13:34 |
|
998 |
2,410.50 |
LSE |
13:13:34 |
|
715 |
2,410.50 |
CHIX |
13:13:34 |
|
692 |
2,410.50 |
LSE |
13:13:34 |
|
497 |
2,407.00 |
LSE |
13:07:18 |
|
152 |
2,407.00 |
LSE |
13:07:18 |
|
404 |
2,412.00 |
LSE |
13:01:09 |
|
272 |
2,412.00 |
LSE |
13:01:09 |
|
472 |
2,413.00 |
BATE |
12:58:46 |
|
228 |
2,413.00 |
BATE |
12:58:46 |
|
61 |
2,413.50 |
CHIX |
12:58:41 |
|
668 |
2,413.50 |
CHIX |
12:58:41 |
|
309 |
2,413.50 |
LSE |
12:58:41 |
|
300 |
2,413.50 |
LSE |
12:58:41 |
|
636 |
2,413.50 |
LSE |
12:57:07 |
|
693 |
2,412.50 |
LSE |
12:54:13 |
|
718 |
2,412.50 |
LSE |
12:54:13 |
|
617 |
2,412.50 |
LSE |
12:52:30 |
|
430 |
2,411.50 |
LSE |
12:49:06 |
|
293 |
2,411.50 |
LSE |
12:49:06 |
|
66 |
2,409.50 |
CHIX |
12:45:43 |
|
505 |
2,409.50 |
LSE |
12:45:43 |
|
186 |
2,409.50 |
LSE |
12:45:43 |
|
621 |
2,409.50 |
CHIX |
12:45:43 |
|
290 |
2,408.00 |
LSE |
12:40:19 |
|
396 |
2,408.00 |
LSE |
12:40:18 |
|
295 |
2,408.50 |
LSE |
12:40:17 |
|
59 |
2,408.50 |
LSE |
12:40:17 |
|
41 |
2,408.50 |
LSE |
12:40:14 |
|
100 |
2,408.50 |
LSE |
12:40:13 |
|
62 |
2,408.50 |
LSE |
12:40:13 |
|
100 |
2,408.50 |
LSE |
12:40:13 |
|
574 |
2,408.50 |
BATE |
12:36:06 |
|
119 |
2,408.50 |
BATE |
12:36:06 |
|
692 |
2,409.00 |
LSE |
12:33:04 |
|
606 |
2,409.00 |
CHIX |
12:33:04 |
|
733 |
2,408.50 |
LSE |
12:31:49 |
|
715 |
2,410.00 |
LSE |
12:27:17 |
|
691 |
2,411.50 |
LSE |
12:25:06 |
|
602 |
2,413.00 |
LSE |
12:21:48 |
|
672 |
2,413.00 |
CHIX |
12:21:48 |
|
615 |
2,413.00 |
BATE |
12:21:48 |
|
696 |
2,412.50 |
LSE |
12:17:26 |
|
738 |
2,413.00 |
LSE |
12:14:24 |
|
673 |
2,413.50 |
LSE |
12:14:00 |
|
656 |
2,414.00 |
CHIX |
12:13:29 |
|
794 |
2,414.00 |
LSE |
12:13:25 |
|
152 |
2,409.00 |
LSE |
12:09:37 |
|
630 |
2,408.00 |
LSE |
12:04:45 |
|
431 |
2,409.00 |
BATE |
12:02:25 |
|
160 |
2,409.00 |
BATE |
12:02:25 |
|
642 |
2,409.50 |
LSE |
12:01:16 |
|
397 |
2,410.50 |
CHIX |
12:00:11 |
|
335 |
2,410.50 |
CHIX |
12:00:11 |
|
699 |
2,409.50 |
LSE |
11:57:22 |
|
300 |
2,411.50 |
LSE |
11:50:47 |
|
620 |
2,411.50 |
LSE |
11:50:47 |
|
420 |
2,411.50 |
LSE |
11:50:47 |
|
733 |
2,411.00 |
LSE |
11:48:13 |
|
676 |
2,411.00 |
BATE |
11:48:13 |
|
3 |
2,412.00 |
BATE |
11:45:10 |
|
15 |
2,412.00 |
LSE |
11:45:10 |
|
719 |
2,412.00 |
CHIX |
11:45:10 |
|
607 |
2,412.00 |
LSE |
11:45:10 |
|
548 |
2,411.00 |
LSE |
11:38:12 |
|
148 |
2,411.00 |
LSE |
11:38:12 |
|
630 |
2,411.50 |
LSE |
11:37:08 |
|
690 |
2,410.50 |
LSE |
11:33:58 |
|
681 |
2,410.50 |
LSE |
11:32:39 |
|
150 |
2,407.00 |
CHIX |
11:31:38 |
|
795 |
2,407.00 |
LSE |
11:31:38 |
|
156 |
2,407.00 |
CHIX |
11:31:38 |
|
364 |
2,407.00 |
CHIX |
11:31:38 |
|
833 |
2,406.00 |
LSE |
11:28:27 |
|
47 |
2,406.00 |
LSE |
11:28:14 |
|
733 |
2,404.50 |
LSE |
11:27:14 |
|
708 |
2,405.50 |
LSE |
11:23:27 |
|
6 |
2,405.50 |
LSE |
11:23:27 |
|
699 |
2,405.50 |
LSE |
11:23:27 |
|
663 |
2,404.50 |
BATE |
11:22:41 |
|
541 |
2,405.00 |
CHIX |
11:22:34 |
|
107 |
2,405.00 |
CHIX |
11:22:34 |
|
10 |
2,405.00 |
LSE |
11:22:34 |
|
724 |
2,405.00 |
LSE |
11:22:34 |
|
340 |
2,405.00 |
LSE |
11:22:34 |
|
321 |
2,405.00 |
LSE |
11:22:34 |
|
712 |
2,402.50 |
LSE |
11:15:22 |
|
679 |
2,402.50 |
LSE |
11:15:22 |
|
614 |
2,403.00 |
LSE |
11:12:23 |
|
612 |
2,403.00 |
LSE |
11:12:23 |
|
612 |
2,404.00 |
LSE |
11:10:06 |
|
682 |
2,404.00 |
LSE |
11:09:34 |
|
167 |
2,404.50 |
LSE |
11:08:32 |
|
571 |
2,404.50 |
LSE |
11:08:32 |
|
637 |
2,405.00 |
LSE |
11:08:05 |
|
45 |
2,405.00 |
LSE |
11:08:05 |
|
689 |
2,405.00 |
CHIX |
11:08:05 |
|
694 |
2,405.00 |
LSE |
11:08:05 |
|
448 |
2,405.00 |
LSE |
11:06:11 |
|
83 |
2,405.00 |
LSE |
11:06:11 |
|
210 |
2,405.00 |
LSE |
11:06:11 |
|
655 |
2,404.00 |
LSE |
11:03:46 |
|
577 |
2,404.00 |
LSE |
11:03:46 |
|
135 |
2,404.00 |
LSE |
11:03:46 |
|
196 |
2,404.50 |
LSE |
11:02:04 |
|
289 |
2,404.50 |
LSE |
11:02:04 |
|
731 |
2,404.50 |
LSE |
11:02:04 |
|
305 |
2,404.50 |
LSE |
11:01:30 |
|
691 |
2,404.00 |
LSE |
11:01:29 |
|
627 |
2,404.00 |
LSE |
11:01:29 |
|
83 |
2,405.00 |
LSE |
11:00:01 |
|
139 |
2,405.00 |
LSE |
11:00:01 |
|
182 |
2,405.00 |
LSE |
11:00:01 |
|
329 |
2,405.00 |
LSE |
11:00:01 |
|
382 |
2,405.00 |
LSE |
11:00:01 |
|
730 |
2,404.50 |
BATE |
10:59:13 |
|
608 |
2,404.50 |
LSE |
10:59:13 |
|
636 |
2,404.50 |
LSE |
10:59:13 |
|
304 |
2,404.50 |
LSE |
10:57:48 |
|
1257 |
2,404.50 |
LSE |
10:57:48 |
|
173 |
2,404.50 |
LSE |
10:57:48 |
|
659 |
2,401.50 |
LSE |
10:55:34 |
|
601 |
2,402.00 |
LSE |
10:55:25 |
|
663 |
2,402.00 |
LSE |
10:55:25 |
|
658 |
2,402.00 |
CHIX |
10:55:25 |
|
279 |
2,401.50 |
LSE |
10:54:33 |
|
380 |
2,401.50 |
LSE |
10:54:33 |
|
127 |
2,401.50 |
LSE |
10:54:33 |
|
179 |
2,399.50 |
LSE |
10:53:13 |
|
625 |
2,399.50 |
LSE |
10:53:13 |
|
308 |
2,399.50 |
LSE |
10:53:13 |
|
647 |
2,399.50 |
LSE |
10:53:13 |
|
178 |
2,400.00 |
LSE |
10:52:50 |
|
161 |
2,400.00 |
LSE |
10:52:42 |
|
83 |
2,400.00 |
LSE |
10:50:37 |
|
125 |
2,400.00 |
LSE |
10:50:37 |
|
448 |
2,400.00 |
LSE |
10:50:37 |
|
682 |
2,400.00 |
LSE |
10:50:37 |
|
82 |
2,400.00 |
LSE |
10:49:36 |
|
320 |
2,400.00 |
LSE |
10:49:36 |
|
296 |
2,400.00 |
LSE |
10:49:36 |
|
908 |
2,400.50 |
LSE |
10:49:36 |
|
716 |
2,400.50 |
LSE |
10:49:36 |
|
83 |
2,401.00 |
LSE |
10:49:29 |
|
110 |
2,401.00 |
LSE |
10:49:29 |
|
177 |
2,401.00 |
LSE |
10:48:55 |
|
696 |
2,401.00 |
LSE |
10:48:34 |
|
690 |
2,401.00 |
LSE |
10:48:34 |
|
728 |
2,401.50 |
LSE |
10:48:20 |
|
457 |
2,397.00 |
LSE |
10:44:12 |
|
151 |
2,397.00 |
LSE |
10:44:12 |
|
538 |
2,398.00 |
LSE |
10:43:44 |
|
188 |
2,398.00 |
LSE |
10:43:44 |
|
628 |
2,396.50 |
CHIX |
10:42:22 |
|
723 |
2,398.00 |
LSE |
10:41:14 |
|
825 |
2,398.50 |
LSE |
10:41:05 |
|
178 |
2,399.00 |
CHIX |
10:40:51 |
|
641 |
2,394.00 |
BATE |
10:37:37 |
|
658 |
2,394.00 |
LSE |
10:37:37 |
|
664 |
2,394.50 |
LSE |
10:35:57 |
|
624 |
2,393.50 |
LSE |
10:34:47 |
|
135 |
2,396.50 |
LSE |
10:33:09 |
|
557 |
2,396.50 |
LSE |
10:33:09 |
|
4 |
2,400.50 |
LSE |
10:30:39 |
|
717 |
2,400.50 |
LSE |
10:30:39 |
|
720 |
2,403.00 |
LSE |
10:28:27 |
|
714 |
2,404.50 |
LSE |
10:25:00 |
|
349 |
2,405.00 |
CHIX |
10:24:50 |
|
273 |
2,405.00 |
CHIX |
10:24:50 |
|
51 |
2,405.00 |
CHIX |
10:24:50 |
|
192 |
2,406.50 |
LSE |
10:23:43 |
|
439 |
2,406.50 |
LSE |
10:23:43 |
|
57 |
2,406.00 |
BATE |
10:20:42 |
|
646 |
2,406.00 |
BATE |
10:20:42 |
|
293 |
2,407.50 |
CHIX |
10:18:26 |
|
402 |
2,407.50 |
LSE |
10:18:26 |
|
374 |
2,407.50 |
CHIX |
10:18:26 |
|
224 |
2,407.50 |
LSE |
10:18:26 |
|
121 |
2,407.50 |
LSE |
10:16:20 |
|
556 |
2,407.50 |
LSE |
10:16:20 |
|
744 |
2,407.50 |
LSE |
10:12:38 |
|
728 |
2,409.50 |
LSE |
10:09:10 |
|
619 |
2,409.50 |
CHIX |
10:08:28 |
|
728 |
2,410.00 |
LSE |
10:07:23 |
|
294 |
2,410.50 |
LSE |
10:04:36 |
|
363 |
2,410.50 |
LSE |
10:04:36 |
|
740 |
2,411.00 |
LSE |
10:02:22 |
|
161 |
2,412.00 |
LSE |
10:01:07 |
|
681 |
2,412.00 |
BATE |
10:01:07 |
|
440 |
2,412.00 |
LSE |
10:01:07 |
|
259 |
2,412.00 |
LSE |
09:58:35 |
|
471 |
2,412.00 |
LSE |
09:58:35 |
|
729 |
2,412.00 |
CHIX |
09:58:35 |
|
63 |
2,410.00 |
LSE |
09:48:41 |
|
617 |
2,410.00 |
LSE |
09:48:41 |
|
736 |
2,412.00 |
LSE |
09:45:39 |
|
189 |
2,413.00 |
CHIX |
09:45:37 |
|
692 |
2,413.00 |
LSE |
09:45:37 |
|
423 |
2,413.00 |
CHIX |
09:45:37 |
|
129 |
2,409.50 |
BATE |
09:40:58 |
|
548 |
2,409.50 |
BATE |
09:40:58 |
|
172 |
2,410.50 |
LSE |
09:38:14 |
|
240 |
2,410.50 |
LSE |
09:38:14 |
|
250 |
2,410.50 |
LSE |
09:38:14 |
|
642 |
2,411.50 |
LSE |
09:36:49 |
|
635 |
2409.500 |
LSE |
09:33:39 |
|
29 |
2409.500 |
CHIX |
09:32:45 |
|
669 |
2409.500 |
LSE |
09:32:45 |
|
676 |
2409.500 |
CHIX |
09:32:45 |
|
628 |
2407.000 |
LSE |
09:29:01 |
|
184 |
2410.500 |
LSE |
09:24:34 |
|
495 |
2410.500 |
LSE |
09:24:34 |
|
656 |
2412.000 |
LSE |
09:24:05 |
|
482 |
2412.000 |
BATE |
09:20:01 |
|
63 |
2412.000 |
BATE |
09:20:01 |
|
57 |
2412.000 |
BATE |
09:20:01 |
|
42 |
2412.000 |
BATE |
09:20:01 |
|
174 |
2412.500 |
LSE |
09:20:00 |
|
632 |
2412.500 |
CHIX |
09:20:00 |
|
471 |
2412.500 |
LSE |
09:20:00 |
|
397 |
2411.000 |
LSE |
09:18:30 |
|
286 |
2411.000 |
LSE |
09:18:30 |
|
658 |
2413.000 |
LSE |
09:14:56 |
|
251 |
2412.000 |
LSE |
09:13:00 |
|
437 |
2412.000 |
LSE |
09:13:00 |
|
21 |
2410.000 |
LSE |
09:08:52 |
|
105 |
2410.000 |
LSE |
09:08:52 |
|
159 |
2410.000 |
LSE |
09:08:52 |
|
161 |
2410.000 |
LSE |
09:08:52 |
|
157 |
2410.000 |
LSE |
09:08:52 |
|
668 |
2411.000 |
CHIX |
09:08:41 |
|
39 |
2412.500 |
LSE |
09:05:51 |
|
134 |
2412.500 |
LSE |
09:05:51 |
|
568 |
2412.500 |
LSE |
09:05:51 |
|
206 |
2415.000 |
LSE |
09:04:06 |
|
516 |
2415.000 |
LSE |
09:04:06 |
|
641 |
2416.000 |
LSE |
09:02:37 |
|
148 |
2412.500 |
BATE |
08:59:30 |
|
674 |
2412.000 |
BATE |
08:59:30 |
|
235 |
2411.500 |
LSE |
08:58:38 |
|
20 |
2411.500 |
LSE |
08:58:38 |
|
454 |
2411.500 |
LSE |
08:58:38 |
|
711 |
2413.500 |
CHIX |
08:57:44 |
|
294 |
2416.000 |
LSE |
08:57:13 |
|
326 |
2416.000 |
LSE |
08:57:13 |
|
67 |
2416.000 |
LSE |
08:57:13 |
|
278 |
2417.500 |
LSE |
08:53:58 |
|
337 |
2417.500 |
LSE |
08:53:58 |
|
618 |
2418.000 |
LSE |
08:52:28 |
|
650 |
2420.500 |
LSE |
08:51:05 |
|
513 |
2421.500 |
LSE |
08:48:33 |
|
184 |
2421.500 |
LSE |
08:48:33 |
|
173 |
2421.000 |
CHIX |
08:47:50 |
|
455 |
2421.000 |
CHIX |
08:47:42 |
|
161 |
2422.000 |
LSE |
08:45:51 |
|
515 |
2422.000 |
LSE |
08:45:51 |
|
598 |
2424.000 |
LSE |
08:43:45 |
|
338 |
2424.500 |
LSE |
08:40:23 |
|
65 |
2424.500 |
LSE |
08:40:23 |
|
211 |
2424.500 |
LSE |
08:40:23 |
|
39 |
2425.000 |
BATE |
08:38:26 |
|
573 |
2425.000 |
BATE |
08:38:26 |
|
114 |
2425.000 |
BATE |
08:38:26 |
|
35 |
2425.000 |
LSE |
08:38:26 |
|
658 |
2425.000 |
LSE |
08:38:26 |
|
601 |
2425.500 |
LSE |
08:37:14 |
|
120 |
2426.000 |
CHIX |
08:37:01 |
|
526 |
2426.000 |
CHIX |
08:37:01 |
|
671 |
2426.000 |
LSE |
08:35:02 |
|
732 |
2428.500 |
LSE |
08:31:49 |
|
150 |
2430.000 |
LSE |
08:31:17 |
|
543 |
2430.000 |
LSE |
08:31:17 |
|
683 |
2431.500 |
LSE |
08:30:17 |
|
614 |
2427.500 |
LSE |
08:28:54 |
|
680 |
2428.000 |
CHIX |
08:28:22 |
|
728 |
2427.000 |
LSE |
08:27:07 |
|
623 |
2429.500 |
LSE |
08:25:10 |
|
692 |
2431.000 |
BATE |
08:24:48 |
|
552 |
2431.000 |
LSE |
08:23:02 |
|
46 |
2431.000 |
LSE |
08:23:02 |
|
640 |
2430.500 |
LSE |
08:21:09 |
|
600 |
2431.000 |
LSE |
08:20:48 |
|
192 |
2431.000 |
CHIX |
08:20:48 |
|
466 |
2431.000 |
CHIX |
08:20:48 |
|
693 |
2428.000 |
LSE |
08:19:00 |
|
699 |
2431.000 |
LSE |
08:17:04 |
|
714 |
2433.500 |
LSE |
08:16:17 |
|
729 |
2434.000 |
LSE |
08:14:22 |
|
221 |
2434.000 |
LSE |
08:14:00 |
|
327 |
2434.000 |
LSE |
08:14:00 |
|
96 |
2434.000 |
LSE |
08:14:00 |
|
1074 |
2434.000 |
LSE |
08:14:00 |
|
950 |
2434.500 |
LSE |
08:13:22 |
|
738 |
2430.500 |
LSE |
08:12:07 |
|
287 |
2429.500 |
LSE |
08:11:18 |
|
175 |
2429.500 |
LSE |
08:11:18 |
|
106 |
2429.500 |
LSE |
08:11:15 |
|
149 |
2429.500 |
LSE |
08:11:12 |
|
723 |
2430.000 |
CHIX |
08:11:12 |
|
484 |
2430.500 |
LSE |
08:10:41 |
|
119 |
2430.500 |
LSE |
08:10:41 |
|
294 |
2431.000 |
BATE |
08:10:21 |
|
217 |
2431.000 |
BATE |
08:10:21 |
|
32 |
2431.000 |
BATE |
08:10:15 |
|
112 |
2431.000 |
BATE |
08:10:15 |
|
197 |
2432.000 |
LSE |
08:10:08 |
|
353 |
2432.000 |
LSE |
08:10:08 |
|
140 |
2432.000 |
LSE |
08:10:08 |
|
455 |
2432.000 |
LSE |
08:09:25 |
|
79 |
2432.000 |
LSE |
08:09:25 |
|
84 |
2432.000 |
LSE |
08:09:20 |
|
732 |
2432.500 |
LSE |
08:08:57 |
|
725 |
2433.500 |
LSE |
08:08:21 |
|
601 |
2433.500 |
LSE |
08:08:21 |
|
23 |
2433.500 |
LSE |
08:08:05 |
|
208 |
2433.500 |
LSE |
08:08:01 |
|
39 |
2433.500 |
LSE |
08:08:00 |
|
204 |
2433.500 |
LSE |
08:07:59 |
|
5 |
2433.500 |
LSE |
08:07:56 |
|
179 |
2433.500 |
LSE |
08:07:47 |
|
710 |
2429.500 |
LSE |
08:06:38 |
|
615 |
2429.500 |
LSE |
08:05:19 |
|
666 |
2429.500 |
CHIX |
08:05:19 |
|
738 |
2430.500 |
LSE |
08:05:01 |
|
220 |
2432.000 |
LSE |
08:04:26 |
|
404 |
2432.000 |
LSE |
08:04:26 |
|
859 |
2429.000 |
LSE |
08:03:55 |
|
634 |
2424.500 |
LSE |
08:02:08 |
|
359 |
2426.500 |
BATE |
08:01:58 |
|
320 |
2426.500 |
BATE |
08:01:58 |
|
620 |
2427.000 |
LSE |
08:01:51 |
|
346 |
2427.500 |
LSE |
08:01:29 |
|
300 |
2427.500 |
LSE |
08:01:29 |
|
375 |
2430.000 |
LSE |
08:00:57 |
|
358 |
2429.500 |
LSE |
08:00:57 |
|
665 |
2429.500 |
LSE |
08:00:57 |
|
1128 |
2430.000 |
LSE |
08:00:57 |
|
727 |
2429.500 |
CHIX |
08:00:29 |
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
Latest directors dealings
- 4 hours ago Compass Group
- 4 hours ago Rathbones Group
- 5 hours ago Sage Group
- 5 hours ago NATWEST GROUP
- 5 hours ago Kier Group